Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.499 | 7.574 | 7.417 | 7.544 | 56,303 | +0.08(+1.11%) |
Apr 27, 2018 | 7.379 | 7.469 | 7.335 | 7.461 | 35,210 | +0.07(+0.91%) |
Apr 26, 2018 | 7.334 | 7.446 | 7.334 | 7.394 | 54,538 | +0.08(+1.04%) |
Apr 25, 2018 | 7.326 | 7.341 | 7.251 | 7.318 | 51,479 | -0.02(-0.22%) |
Apr 24, 2018 | 7.567 | 7.571 | 7.326 | 7.334 | 74,504 | -0.16(-2.11%) |
Apr 23, 2018 | 7.371 | 7.506 | 7.371 | 7.492 | 143,165 | +0.12(+1.63%) |
Apr 20, 2018 | 7.341 | 7.401 | 7.304 | 7.372 | 33,789 | +0.05(+0.62%) |
Apr 19, 2018 | 7.409 | 7.484 | 7.326 | 7.326 | 91,888 | -0.11(-1.41%) |
Apr 18, 2018 | 7.431 | 7.537 | 7.401 | 7.431 | 132,282 | +0.01(+0.10%) |
Apr 17, 2018 | 7.236 | 7.431 | 7.236 | 7.424 | 151,919 | +0.21(+2.91%) |
Apr 16, 2018 | 6.966 | 7.259 | 6.944 | 7.214 | 138,980 | +0.25(+3.56%) |
Apr 13, 2018 | 7.011 | 7.034 | 6.906 | 6.966 | 121,048 | -0.01(-0.11%) |
Apr 12, 2018 | 7.094 | 7.094 | 6.959 | 6.974 | 110,979 | -0.11(-1.59%) |
Apr 11, 2018 | 7.049 | 7.124 | 7.026 | 7.086 | 219,719 | +0.02(+0.32%) |
Apr 10, 2018 | 6.989 | 7.101 | 6.944 | 7.064 | 97,734 | +0.11(+1.62%) |
Apr 09, 2018 | 7.034 | 7.109 | 6.906 | 6.951 | 84,228 | -0.04(-0.54%) |
Apr 06, 2018 | 7.064 | 7.109 | 6.853 | 6.989 | 138,071 | -0.11(-1.48%) |
Apr 05, 2018 | 6.853 | 7.101 | 6.846 | 7.094 | 81,169 | +0.25(+3.62%) |
Apr 04, 2018 | 6.696 | 6.861 | 6.666 | 6.846 | 54,506 | +0.05(+0.77%) |
Apr 03, 2018 | 6.801 | 6.823 | 6.606 | 6.793 | 107,193 | +0.06(+0.89%) |
Apr 02, 2018 | 6.816 | 6.831 | 6.658 | 6.733 | 171,462 | -0.10(-1.43%) |
Mar 29, 2018 | 6.831 | 6.831 | 6.831 | 0 | +0.18(+2.71%) | |
Mar 28, 2018 | 6.688 | 6.703 | 6.591 | 6.651 | 101,614 | -0.01(-0.11%) |
Mar 27, 2018 | 6.733 | 6.853 | 6.598 | 6.658 | 156,706 | -0.11(-1.55%) |
Mar 26, 2018 | 6.771 | 6.810 | 6.621 | 6.763 | 90,978 | +0.03(+0.45%) |
Mar 23, 2018 | 6.898 | 6.921 | 6.718 | 6.733 | 179,226 | -0.11(-1.54%) |
Mar 22, 2018 | 6.876 | 6.961 | 6.793 | 6.838 | 156,505 | -0.11(-1.62%) |
Mar 21, 2018 | 6.726 | 6.981 | 6.666 | 6.951 | 181,083 | +0.23(+3.35%) |
Mar 20, 2018 | 6.778 | 6.808 | 6.643 | 6.726 | 131,169 | -0.03(-0.44%) |
Mar 19, 2018 | 6.898 | 6.936 | 6.666 | 6.756 | 168,635 | -0.17(-2.39%) |
Mar 16, 2018 | 6.861 | 7.019 | 6.861 | 6.921 | 265,880 | +0.11(+1.65%) |
Mar 15, 2018 | 7.236 | 7.236 | 6.402 | 6.808 | 466,000 | -0.43(-5.91%) |
Mar 14, 2018 | 7.289 | 7.311 | 7.199 | 7.236 | 108,160 | +0.00(+0.00%) |
Mar 13, 2018 | 7.236 | 7.296 | 7.221 | 7.236 | 79,709 | -0.02(-0.31%) |
Mar 12, 2018 | 7.161 | 7.259 | 7.124 | 7.259 | 134,265 | +0.13(+1.79%) |
Mar 09, 2018 | 7.094 | 7.161 | 7.041 | 7.131 | 152,529 | +0.12(+1.71%) |
Mar 08, 2018 | 6.944 | 7.049 | 6.913 | 7.011 | 193,106 | +0.08(+1.08%) |
Mar 07, 2018 | 7.071 | 6.921 | 6.936 | 250,325 | -0.11(-1.49%) | |
Mar 06, 2018 | 7.124 | 7.154 | 7.041 | 7.041 | 187,384 | -0.06(-0.85%) |
Mar 05, 2018 | 7.026 | 7.161 | 7.011 | 7.101 | 311,190 | +0.00(+0.00%) |
Mar 02, 2018 | 7.019 | 7.101 | 6.887 | 7.101 | 186,764 | +0.02(+0.32%) |
Mar 01, 2018 | 7.154 | 7.198 | 7.019 | 7.079 | 167,552 | -0.06(-0.84%) |
Feb 28, 2018 | 7.349 | 7.394 | 7.124 | 7.139 | 168,988 | -0.20(-2.76%) |
Feb 27, 2018 | 7.469 | 7.484 | 7.319 | 7.341 | 163,359 | -0.11(-1.41%) |
Feb 26, 2018 | 7.454 | 7.491 | 7.356 | 7.446 | 149,678 | +0.02(+0.30%) |
Feb 23, 2018 | 7.431 | 7.522 | 7.371 | 7.424 | 226,049 | +0.00(+0.00%) |
Feb 22, 2018 | 7.401 | 7.424 | 312,094 | -0.26(-3.32%) | ||
Feb 21, 2018 | 7.799 | 7.799 | 7.679 | 7.679 | 65,842 | -0.09(-1.16%) |
Feb 20, 2018 | 7.792 | 7.889 | 7.768 | 7.769 | 81,108 | -0.10(-1.24%) |
Feb 16, 2018 | 7.867 | 7.867 | 7.867 | 0 | -0.12(-1.50%) | |
Feb 15, 2018 | 7.987 | 8.017 | 7.897 | 7.987 | 84,585 | -0.01(-0.09%) |
Feb 14, 2018 | 7.882 | 8.024 | 7.792 | 7.994 | 105,989 | +0.04(+0.51%) |
Feb 13, 2018 | 7.851 | 7.976 | 7.814 | 7.954 | 226,150 | +0.10(+1.31%) |
Feb 12, 2018 | 7.682 | 7.932 | 7.682 | 7.851 | 144,509 | +0.18(+2.39%) |
Feb 09, 2018 | 7.785 | 7.844 | 7.426 | 7.668 | 133,435 | -0.10(-1.32%) |
Feb 08, 2018 | 8.042 | 8.049 | 7.745 | 7.770 | 119,447 | -0.26(-3.29%) |
Feb 07, 2018 | 8.005 | 8.005 | 8.005 | 8.035 | 87,075 | -0.01(-0.18%) |
Feb 06, 2018 | 7.704 | 8.071 | 7.448 | 8.049 | 121,228 | +0.14(+1.76%) |
Feb 05, 2018 | 8.064 | 8.145 | 7.778 | 7.910 | 150,193 | -0.23(-2.80%) |
Feb 02, 2018 | 8.328 | 8.329 | 8.115 | 8.137 | 147,972 | -0.31(-3.65%) |
Feb 01, 2018 | 8.423 | 8.445 | 8.379 | 8.445 | 107,352 | +0.06(+0.70%) |
Jan 31, 2018 | 8.416 | 8.460 | 8.328 | 8.387 | 103,680 | +0.04(+0.53%) |
Jan 30, 2018 | 8.453 | 8.453 | 8.453 | 8.343 | 77,372 | -0.15(-1.81%) |
Jan 29, 2018 | 8.600 | 8.651 | 8.497 | 8.497 | 75,657 | -0.18(-2.11%) |
Jan 26, 2018 | 8.695 | 8.717 | 8.622 | 8.680 | 76,390 | +0.01(+0.17%) |
Jan 25, 2018 | 8.754 | 8.952 | 8.638 | 8.666 | 43,668 | -0.03(-0.34%) |
Jan 24, 2018 | 8.776 | 8.776 | 8.666 | 8.695 | 110,932 | -0.01(-0.08%) |
Jan 23, 2018 | 8.695 | 8.728 | 8.629 | 8.702 | 177,566 | +0.03(+0.34%) |
Jan 22, 2018 | 8.504 | 8.673 | 8.504 | 8.673 | 103,507 | +0.18(+2.07%) |
Jan 19, 2018 | 8.365 | 8.497 | 8.291 | 8.497 | 92,727 | +0.12(+1.49%) |
Jan 18, 2018 | 8.534 | 8.534 | 8.365 | 8.372 | 90,677 | -0.16(-1.89%) |
Jan 17, 2018 | 8.651 | 8.680 | 8.519 | 8.534 | 149,002 | -0.14(-1.61%) |
Jan 16, 2018 | 8.739 | 8.805 | 8.651 | 8.673 | 195,800 | -0.07(-0.84%) |
Jan 12, 2018 | 8.746 | 8.746 | 8.746 | 0 | +0.08(+0.93%) | |
Jan 11, 2018 | 8.526 | 8.666 | 8.490 | 8.666 | 111,371 | +0.18(+2.16%) |
Jan 10, 2018 | 8.475 | 8.556 | 8.460 | 8.482 | 160,618 | -0.02(-0.26%) |
Jan 09, 2018 | 8.512 | 8.526 | 8.449 | 8.504 | 154,301 | +0.03(+0.35%) |
Jan 08, 2018 | 8.431 | 8.512 | 8.423 | 8.475 | 163,759 | +0.02(+0.26%) |
Jan 05, 2018 | 8.541 | 8.563 | 8.423 | 8.453 | 96,495 | -0.14(-1.62%) |
Jan 04, 2018 | 8.548 | 8.631 | 8.534 | 8.592 | 133,344 | +0.02(+0.26%) |
Jan 03, 2018 | 8.350 | 8.578 | 8.350 | 8.570 | 171,450 | +0.26(+3.18%) |
Jan 02, 2018 | 8.101 | 8.306 | 8.101 | 8.306 | 203,662 | +0.22(+2.72%) |
Dec 29, 2017 | 8.086 | 8.086 | 8.086 | 0 | +0.04(+0.55%) | |
Dec 28, 2017 | 7.991 | 8.049 | 7.925 | 8.042 | 181,375 | +0.10(+1.20%) |
Dec 27, 2017 | 7.961 | 7.998 | 7.881 | 7.947 | 244,719 | -0.01(-0.18%) |
Dec 26, 2017 | 8.071 | 8.108 | 7.939 | 7.961 | 446,139 | +0.01(+0.18%) |
Dec 22, 2017 | 7.719 | 7.954 | 7.719 | 7.947 | 205,691 | +0.18(+2.36%) |
Dec 21, 2017 | 7.682 | 7.843 | 7.675 | 7.763 | 141,505 | +0.01(+0.09%) |
Dec 20, 2017 | 7.763 | 7.763 | 7.660 | 7.756 | 267,149 | -0.02(-0.28%) |
Dec 19, 2017 | 7.844 | 7.903 | 7.741 | 7.778 | 215,809 | -0.12(-1.49%) |
Dec 18, 2017 | 7.778 | 7.954 | 7.778 | 7.895 | 233,567 | +0.10(+1.32%) |
Dec 15, 2017 | 7.851 | 7.873 | 7.778 | 7.792 | 145,191 | -0.05(-0.65%) |
Dec 14, 2017 | 7.851 | 7.910 | 7.800 | 7.844 | 340,134 | -0.04(-0.47%) |
Dec 13, 2017 | 7.866 | 7.888 | 7.807 | 7.881 | 155,989 | +0.02(+0.28%) |
Dec 12, 2017 | 7.785 | 7.895 | 7.748 | 7.859 | 215,282 | +0.06(+0.80%) |
Dec 11, 2017 | 7.565 | 7.814 | 7.565 | 7.796 | 211,165 | +0.20(+2.66%) |
Dec 08, 2017 | 7.506 | 7.602 | 7.506 | 7.594 | 148,703 | +0.10(+1.37%) |
Dec 07, 2017 | 7.294 | 7.514 | 7.277 | 7.492 | 292,088 | +0.20(+2.72%) |
Dec 06, 2017 | 7.418 | 7.418 | 7.264 | 7.294 | 157,461 | -0.15(-2.07%) |
Dec 05, 2017 | 7.550 | 7.550 | 7.411 | 7.448 | 291,891 | -0.06(-0.78%) |
Dec 04, 2017 | 7.638 | 7.638 | 7.506 | 7.506 | 193,247 | -0.11(-1.45%) |
Dec 01, 2017 | 7.506 | 7.646 | 7.506 | 7.616 | 389,316 | +0.12(+1.57%) |
Nov 30, 2017 | 7.220 | 7.536 | 7.206 | 7.499 | 253,389 | +0.31(+4.29%) |
Nov 29, 2017 | 7.139 | 7.197 | 7.095 | 7.191 | 313,127 | +0.04(+0.62%) |
Nov 28, 2017 | 7.205 | 7.235 | 7.117 | 7.147 | 285,544 | -0.03(-0.41%) |
Nov 27, 2017 | 7.271 | 7.279 | 7.161 | 7.176 | 166,265 | -0.10(-1.31%) |
Nov 24, 2017 | 7.352 | 7.352 | 7.235 | 7.271 | 201,727 | -0.01(-0.20%) |
Nov 22, 2017 | 7.220 | 7.294 | 7.213 | 7.286 | 85,303 | +0.13(+1.85%) |
Nov 21, 2017 | 7.264 | 7.279 | 7.125 | 7.154 | 178,662 | -0.03(-0.41%) |
Nov 20, 2017 | 7.191 | 7.213 | 7.088 | 7.183 | 169,212 | -0.01(-0.20%) |
Nov 17, 2017 | 7.125 | 7.235 | 7.117 | 7.198 | 162,873 | +0.09(+1.24%) |
Nov 16, 2017 | 7.220 | 7.227 | 7.073 | 7.110 | 141,130 | -0.02(-0.27%) |
Nov 15, 2017 | 7.050 | 7.194 | 6.943 | 7.129 | 254,200 | +0.03(+0.40%) |
Nov 14, 2017 | 7.186 | 7.209 | 7.036 | 7.101 | 288,955 | -0.15(-2.07%) |
Nov 13, 2017 | 7.480 | 7.480 | 7.194 | 7.251 | 232,196 | -0.20(-2.69%) |
Nov 10, 2017 | 7.516 | 7.590 | 7.430 | 7.451 | 158,971 | -0.08(-1.05%) |
Nov 09, 2017 | 7.566 | 7.637 | 7.473 | 7.530 | 143,443 | -0.06(-0.85%) |
Nov 08, 2017 | 7.695 | 7.745 | 7.551 | 7.594 | 226,779 | -0.11(-1.49%) |
Nov 07, 2017 | 7.645 | 7.738 | 7.637 | 7.709 | 334,446 | +0.04(+0.47%) |
Nov 06, 2017 | 7.745 | 7.745 | 7.609 | 7.673 | 150,475 | -0.07(-0.92%) |
Nov 03, 2017 | 7.523 | 7.745 | 7.444 | 7.745 | 150,529 | +0.23(+3.05%) |
Nov 02, 2017 | 7.723 | 7.723 | 7.415 | 7.516 | 137,116 | -0.18(-2.33%) |
Nov 01, 2017 | 7.623 | 7.773 | 7.623 | 7.695 | 187,776 | +0.11(+1.51%) |
Oct 31, 2017 | 7.587 | 7.587 | 7.523 | 7.580 | 121,986 | -0.04(-0.56%) |
Oct 30, 2017 | 7.659 | 7.730 | 7.573 | 7.623 | 120,399 | +0.01(+0.19%) |
Oct 27, 2017 | 7.516 | 7.652 | 7.473 | 7.609 | 99,468 | +0.14(+1.92%) |
Oct 26, 2017 | 7.430 | 7.616 | 7.344 | 7.466 | 185,236 | +0.02(+0.29%) |
Oct 25, 2017 | 7.616 | 7.616 | 7.355 | 7.444 | 137,368 | -0.19(-2.53%) |
Oct 24, 2017 | 7.745 | 7.770 | 7.566 | 7.637 | 125,650 | -0.07(-0.93%) |
Oct 23, 2017 | 7.902 | 7.902 | 7.630 | 7.709 | 85,729 | -0.16(-2.09%) |
Oct 20, 2017 | 7.952 | 7.952 | 7.845 | 7.874 | 52,080 | -0.06(-0.72%) |
Oct 19, 2017 | 7.816 | 7.945 | 7.788 | 7.931 | 366,292 | +0.04(+0.54%) |
Oct 18, 2017 | 8.067 | 8.067 | 7.859 | 7.888 | 188,389 | -0.15(-1.87%) |
Oct 17, 2017 | 8.074 | 8.081 | 7.995 | 8.038 | 94,740 | -0.04(-0.53%) |
Oct 16, 2017 | 8.210 | 8.231 | 8.063 | 8.081 | 77,297 | -0.09(-1.14%) |
Oct 13, 2017 | 8.310 | 8.310 | 8.160 | 8.174 | 58,688 | -0.06(-0.70%) |
Oct 12, 2017 | 8.253 | 8.274 | 8.196 | 8.231 | 100,735 | -0.08(-0.95%) |
Oct 11, 2017 | 8.217 | 8.310 | 8.217 | 8.310 | 113,153 | +0.07(+0.87%) |
Oct 10, 2017 | 8.231 | 8.317 | 8.224 | 8.239 | 105,876 | +0.03(+0.35%) |
Oct 09, 2017 | 8.296 | 8.310 | 8.210 | 8.210 | 30,730 | -0.05(-0.61%) |
Oct 06, 2017 | 8.224 | 8.282 | 8.181 | 8.260 | 84,172 | -0.04(-0.52%) |
Oct 05, 2017 | 8.289 | 8.332 | 8.217 | 8.303 | 97,781 | +0.05(+0.61%) |
Oct 04, 2017 | 8.282 | 8.282 | 8.217 | 8.253 | 42,430 | -0.03(-0.35%) |
Oct 03, 2017 | 8.303 | 8.317 | 8.231 | 8.282 | 40,110 | -0.02(-0.26%) |
Oct 02, 2017 | 8.260 | 8.310 | 8.217 | 8.303 | 37,612 | +0.02(+0.26%) |
Sep 29, 2017 | 8.246 | 8.317 | 8.160 | 8.282 | 80,353 | +0.04(+0.43%) |
Sep 28, 2017 | 8.267 | 8.274 | 8.188 | 8.246 | 74,713 | +0.02(+0.26%) |
Sep 27, 2017 | 8.217 | 8.260 | 8.138 | 8.224 | 104,621 | +0.01(+0.09%) |
Sep 26, 2017 | 8.210 | 8.221 | 8.138 | 8.217 | 72,132 | +0.01(+0.09%) |
Sep 25, 2017 | 8.124 | 8.246 | 8.088 | 8.210 | 144,055 | +0.15(+1.86%) |
Sep 22, 2017 | 8.103 | 8.167 | 7.995 | 8.060 | 167,739 | -0.04(-0.53%) |
Sep 21, 2017 | 8.117 | 8.138 | 8.060 | 8.103 | 179,967 | -0.03(-0.35%) |
Sep 20, 2017 | 8.160 | 8.196 | 8.060 | 8.131 | 116,308 | +0.01(+0.18%) |
Sep 19, 2017 | 8.117 | 8.160 | 8.096 | 8.117 | 74,287 | +0.01(+0.18%) |
Sep 18, 2017 | 8.088 | 8.124 | 8.031 | 8.103 | 137,499 | +0.01(+0.18%) |
Sep 15, 2017 | 8.146 | 8.188 | 8.060 | 8.088 | 74,474 | -0.06(-0.70%) |
Sep 14, 2017 | 8.110 | 8.179 | 8.095 | 8.146 | 90,726 | +0.03(+0.35%) |
Sep 13, 2017 | 8.045 | 8.124 | 8.045 | 8.117 | 112,690 | +0.08(+0.98%) |
Sep 12, 2017 | 7.952 | 8.038 | 7.952 | 8.038 | 161,951 | +0.08(+0.98%) |
Sep 11, 2017 | 7.988 | 7.997 | 7.938 | 7.960 | 110,233 | +0.02(+0.28%) |
Sep 08, 2017 | 8.024 | 8.067 | 7.900 | 7.938 | 84,281 | -0.13(-1.60%) |
Sep 07, 2017 | 8.067 | 8.103 | 8.024 | 8.067 | 37,497 | +0.02(+0.27%) |
Sep 06, 2017 | 8.053 | 8.097 | 7.974 | 8.045 | 86,254 | +0.02(+0.27%) |
Sep 05, 2017 | 8.095 | 8.146 | 7.995 | 8.024 | 47,903 | -0.04(-0.53%) |
Sep 01, 2017 | 8.067 | 8.196 | 8.038 | 8.067 | 88,802 | +0.01(+0.09%) |
Aug 31, 2017 | 7.874 | 8.081 | 7.874 | 8.060 | 93,992 | +0.21(+2.74%) |
Aug 30, 2017 | 7.716 | 7.852 | 7.716 | 7.845 | 87,502 | +0.06(+0.83%) |
Aug 29, 2017 | 7.659 | 7.795 | 7.630 | 7.780 | 87,570 | +0.08(+1.02%) |
Aug 28, 2017 | 7.766 | 7.788 | 7.673 | 7.702 | 70,832 | -0.06(-0.74%) |
Aug 25, 2017 | 7.766 | 7.823 | 7.738 | 7.759 | 101,407 | -0.01(-0.09%) |
Aug 24, 2017 | 7.766 | 7.831 | 7.723 | 7.766 | 72,899 | +0.01(+0.09%) |
Aug 23, 2017 | 7.673 | 7.845 | 7.673 | 7.759 | 148,283 | +0.04(+0.46%) |
Aug 22, 2017 | 7.530 | 7.723 | 7.501 | 7.723 | 96,978 | +0.21(+2.76%) |
Aug 21, 2017 | 7.516 | 7.537 | 7.423 | 7.516 | 62,874 | +0.04(+0.57%) |
Aug 18, 2017 | 7.494 | 7.551 | 7.451 | 7.473 | 73,024 | -0.04(-0.48%) |
Aug 17, 2017 | 7.473 | 7.587 | 7.473 | 7.509 | 121,905 | -0.04(-0.47%) |
Aug 16, 2017 | 7.609 | 7.673 | 7.480 | 7.544 | 125,843 | -0.00(-0.06%) |
Aug 15, 2017 | 7.570 | 7.603 | 7.479 | 7.549 | 158,669 | -0.05(-0.64%) |
Aug 14, 2017 | 7.668 | 7.745 | 7.577 | 7.598 | 110,777 | -0.02(-0.28%) |
Aug 11, 2017 | 7.395 | 7.668 | 7.395 | 7.619 | 241,246 | +0.01(+0.18%) |
Aug 10, 2017 | 7.870 | 7.926 | 7.612 | 7.605 | 86,387 | -0.27(-3.46%) |
Aug 09, 2017 | 7.821 | 7.940 | 7.821 | 7.877 | 86,893 | +0.03(+0.45%) |
Aug 08, 2017 | 7.989 | 8.017 | 7.811 | 7.842 | 145,667 | -0.27(-3.28%) |
Aug 07, 2017 | 8.206 | 8.206 | 8.131 | 8.108 | 46,248 | -0.15(-1.86%) |
Aug 04, 2017 | 8.437 | 8.185 | 8.262 | 84,740 | +0.03(+0.34%) | |
Aug 03, 2017 | 8.395 | 8.416 | 8.234 | 8.234 | 66,869 | -0.18(-2.16%) |
Aug 02, 2017 | 8.395 | 8.416 | 8.346 | 8.416 | 72,912 | +0.02(+0.25%) |
Aug 01, 2017 | 8.381 | 8.437 | 8.332 | 8.395 | 142,821 | +0.03(+0.42%) |
Jul 31, 2017 | 8.381 | 8.430 | 8.311 | 8.360 | 78,402 | -0.02(-0.25%) |
Jul 28, 2017 | 8.486 | 8.500 | 8.381 | 8.381 | 59,491 | -0.06(-0.66%) |
Jul 27, 2017 | 8.493 | 8.507 | 8.388 | 8.437 | 62,983 | -0.01(-0.17%) |
Jul 26, 2017 | 8.493 | 8.563 | 8.441 | 8.451 | 97,785 | -0.03(-0.33%) |
Jul 25, 2017 | 8.465 | 8.479 | 8.402 | 8.479 | 88,540 | +0.10(+1.17%) |
Jul 24, 2017 | 8.409 | 8.423 | 8.339 | 8.381 | 105,398 | +0.05(+0.59%) |
Jul 21, 2017 | 8.374 | 8.374 | 8.255 | 8.332 | 154,708 | +0.02(+0.25%) |
Jul 20, 2017 | 8.311 | 8.346 | 8.220 | 8.311 | 154,927 | +0.06(+0.68%) |
Jul 19, 2017 | 8.311 | 8.311 | 8.241 | 8.255 | 210,785 | +0.00(+0.00%) |
Jul 18, 2017 | 8.269 | 8.290 | 8.115 | 8.255 | 245,677 | +0.03(+0.43%) |
Jul 17, 2017 | 8.290 | 8.290 | 8.199 | 8.220 | 114,079 | -0.01(-0.17%) |
Jul 14, 2017 | 8.157 | 8.276 | 8.157 | 8.234 | 163,048 | +0.04(+0.51%) |
Jul 13, 2017 | 8.101 | 8.199 | 8.038 | 8.192 | 208,258 | +0.11(+1.39%) |
Jul 12, 2017 | 8.038 | 8.136 | 8.038 | 8.080 | 262,504 | +0.11(+1.40%) |
Jul 11, 2017 | 7.954 | 8.017 | 7.905 | 7.968 | 120,158 | -0.02(-0.26%) |
Jul 10, 2017 | 8.024 | 8.045 | 7.954 | 7.989 | 74,176 | -0.01(-0.09%) |
Jul 07, 2017 | 7.968 | 8.013 | 7.870 | 7.996 | 169,118 | +0.02(+0.26%) |
Jul 06, 2017 | 8.164 | 8.178 | 7.919 | 7.975 | 207,745 | -0.13(-1.64%) |
Jul 05, 2017 | 8.262 | 8.262 | 8.059 | 8.108 | 95,560 | -0.15(-1.78%) |
Jul 03, 2017 | 8.220 | 8.367 | 8.220 | 8.255 | 67,706 | +0.06(+0.68%) |
Jun 30, 2017 | 8.129 | 8.227 | 8.122 | 8.199 | 86,420 | +0.14(+1.74%) |
Jun 29, 2017 | 7.989 | 8.101 | 7.989 | 8.059 | 135,513 | +0.05(+0.61%) |
Jun 28, 2017 | 7.954 | 8.052 | 7.922 | 8.010 | 121,373 | +0.10(+1.33%) |
Jun 27, 2017 | 7.842 | 8.017 | 7.828 | 7.905 | 232,016 | +0.06(+0.80%) |
Jun 26, 2017 | 7.807 | 7.898 | 7.807 | 7.842 | 195,351 | +0.06(+0.72%) |
Jun 23, 2017 | 7.633 | 7.800 | 7.600 | 7.786 | 70,602 | +0.22(+2.87%) |
Jun 22, 2017 | 7.486 | 7.675 | 7.416 | 7.570 | 104,536 | +0.11(+1.50%) |
Jun 21, 2017 | 7.591 | 7.647 | 7.402 | 7.458 | 122,475 | -0.10(-1.30%) |
Jun 20, 2017 | 7.640 | 7.640 | 7.367 | 7.556 | 162,191 | -0.15(-2.00%) |
Jun 19, 2017 | 7.891 | 7.891 | 7.710 | 7.710 | 79,119 | -0.15(-1.87%) |
Jun 16, 2017 | 7.800 | 7.886 | 7.728 | 7.856 | 115,484 | +0.10(+1.35%) |
Jun 15, 2017 | 7.884 | 7.884 | 7.702 | 7.751 | 134,445 | -0.15(-1.86%) |
Jun 14, 2017 | 8.129 | 8.129 | 7.898 | 7.898 | 75,466 | -0.28(-3.42%) |
Jun 13, 2017 | 8.185 | 8.227 | 8.122 | 8.178 | 81,539 | +0.01(+0.17%) |
Jun 12, 2017 | 8.206 | 8.255 | 8.164 | 8.164 | 78,930 | -0.01(-0.09%) |
Jun 09, 2017 | 8.080 | 8.171 | 7.996 | 8.171 | 84,520 | +0.15(+1.92%) |
Jun 08, 2017 | 8.031 | 8.122 | 7.975 | 8.017 | 141,075 | -0.08(-1.04%) |
Jun 07, 2017 | 8.346 | 8.437 | 8.073 | 8.101 | 125,078 | -0.28(-3.34%) |
Jun 06, 2017 | 8.395 | 8.415 | 8.339 | 8.381 | 39,042 | -0.02(-0.25%) |
Jun 05, 2017 | 8.388 | 8.402 | 8.297 | 8.402 | 86,244 | -0.04(-0.50%) |
Jun 02, 2017 | 8.507 | 8.619 | 8.360 | 8.444 | 142,480 | -0.07(-0.82%) |
Jun 01, 2017 | 8.577 | 8.682 | 8.507 | 8.514 | 109,355 | -0.03(-0.41%) |
May 31, 2017 | 8.598 | 8.671 | 8.521 | 8.549 | 155,818 | -0.09(-1.05%) |
May 30, 2017 | 8.717 | 8.773 | 8.598 | 8.640 | 93,754 | -0.10(-1.12%) |
May 26, 2017 | 8.941 | 8.962 | 8.710 | 8.738 | 58,325 | -0.20(-2.27%) |
May 25, 2017 | 8.955 | 9.032 | 8.843 | 8.941 | 67,192 | +0.01(+0.08%) |
May 24, 2017 | 9.081 | 9.123 | 8.885 | 8.934 | 101,978 | -0.08(-0.92%) |
May 23, 2017 | 8.990 | 9.102 | 8.962 | 9.017 | 112,349 | +0.05(+0.54%) |
May 22, 2017 | 9.088 | 9.130 | 8.955 | 8.969 | 115,072 | +0.03(+0.39%) |
May 19, 2017 | 8.948 | 9.032 | 8.920 | 8.934 | 70,868 | +0.06(+0.71%) |
May 18, 2017 | 8.955 | 9.102 | 8.836 | 8.871 | 105,653 | -0.09(-1.01%) |
May 17, 2017 | 9.242 | 9.242 | 8.920 | 8.962 | 96,076 | -0.12(-1.36%) |
May 16, 2017 | 9.167 | 9.188 | 9.064 | 9.085 | 78,148 | -0.05(-0.53%) |
May 15, 2017 | 9.401 | 9.431 | 9.092 | 9.133 | 77,626 | +0.08(+0.83%) |
May 12, 2017 | 9.188 | 9.188 | 9.030 | 9.057 | 71,531 | +0.04(+0.46%) |
May 11, 2017 | 9.078 | 9.078 | 8.968 | 9.016 | 90,219 | +0.03(+0.31%) |
May 10, 2017 | 8.954 | 9.002 | 8.862 | 8.989 | 141,921 | +0.03(+0.31%) |
May 09, 2017 | 8.927 | 8.975 | 8.804 | 8.961 | 115,825 | +0.01(+0.08%) |
May 08, 2017 | 8.968 | 9.023 | 8.803 | 8.954 | 113,748 | +0.06(+0.69%) |
May 05, 2017 | 8.845 | 8.968 | 8.707 | 8.893 | 113,007 | -0.01(-0.08%) |
May 04, 2017 | 9.002 | 9.212 | 8.770 | 8.899 | 88,374 | -0.25(-2.70%) |
May 03, 2017 | 9.174 | 9.202 | 9.112 | 9.147 | 46,894 | -0.05(-0.60%) |
May 02, 2017 | 9.257 | 9.263 | 9.154 | 9.202 | 56,454 | -0.05(-0.59%) |